Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.97 | 53.97 | 53.13 | 53.45 | 1,793,054 | -0.30(-0.56%) |
May 30, 2017 | 53.94 | 54.27 | 53.57 | 53.75 | 1,460,716 | -0.23(-0.43%) |
May 26, 2017 | 54.09 | 54.13 | 53.64 | 53.98 | 961,836 | +0.12(+0.22%) |
May 25, 2017 | 54.28 | 54.72 | 53.66 | 53.87 | 2,023,010 | +0.29(+0.55%) |
May 24, 2017 | 53.45 | 53.63 | 53.05 | 53.57 | 1,566,717 | +0.01(+0.01%) |
May 23, 2017 | 53.62 | 53.91 | 53.48 | 53.56 | 1,228,465 | +0.29(+0.55%) |
May 22, 2017 | 53.36 | 53.48 | 53.21 | 53.27 | 528,231 | +0.05(+0.09%) |
May 19, 2017 | 52.78 | 53.26 | 52.77 | 53.22 | 1,046,071 | +0.68(+1.30%) |
May 18, 2017 | 51.86 | 52.92 | 51.56 | 52.54 | 2,249,761 | +0.57(+1.10%) |
May 17, 2017 | 52.43 | 52.47 | 51.70 | 51.97 | 1,592,110 | -0.97(-1.83%) |
May 16, 2017 | 53.25 | 53.62 | 52.90 | 52.94 | 1,420,343 | -0.11(-0.20%) |
May 15, 2017 | 52.46 | 53.27 | 52.46 | 53.05 | 1,368,048 | +0.87(+1.68%) |
May 12, 2017 | 52.31 | 52.38 | 51.71 | 52.17 | 1,202,599 | -0.20(-0.38%) |
May 11, 2017 | 52.26 | 52.55 | 51.99 | 52.37 | 1,422,691 | -0.47(-0.89%) |
May 10, 2017 | 52.47 | 52.99 | 52.38 | 52.85 | 1,231,099 | +0.46(+0.89%) |
May 09, 2017 | 53.18 | 53.21 | 52.33 | 52.38 | 1,785,164 | -0.78(-1.47%) |
May 08, 2017 | 53.10 | 53.32 | 52.95 | 53.16 | 901,239 | +0.04(+0.07%) |
May 05, 2017 | 52.35 | 53.15 | 52.06 | 53.12 | 1,397,743 | +0.97(+1.85%) |
May 04, 2017 | 52.38 | 52.69 | 52.02 | 52.16 | 1,924,723 | -0.17(-0.33%) |
May 03, 2017 | 52.21 | 52.40 | 51.85 | 52.33 | 1,416,871 | +0.09(+0.16%) |
May 02, 2017 | 52.66 | 52.89 | 52.16 | 52.24 | 1,867,683 | -0.51(-0.97%) |
May 01, 2017 | 53.09 | 53.25 | 52.71 | 52.75 | 1,281,811 | -0.22(-0.41%) |
Apr 28, 2017 | 53.12 | 53.33 | 52.76 | 52.97 | 1,588,105 | -0.18(-0.33%) |
Apr 27, 2017 | 54.18 | 54.22 | 52.74 | 53.15 | 3,248,666 | -1.09(-2.01%) |
Apr 26, 2017 | 55.16 | 55.38 | 54.12 | 54.24 | 2,135,533 | -1.08(-1.94%) |
Apr 25, 2017 | 54.92 | 55.52 | 54.86 | 55.31 | 1,510,440 | +0.28(+0.51%) |
Apr 24, 2017 | 54.82 | 55.21 | 54.80 | 55.03 | 1,571,025 | +0.89(+1.64%) |
Apr 21, 2017 | 54.35 | 54.46 | 54.08 | 54.14 | 1,249,215 | -0.34(-0.63%) |
Apr 20, 2017 | 54.24 | 54.59 | 54.05 | 54.49 | 1,437,564 | +0.37(+0.68%) |
Apr 19, 2017 | 54.73 | 54.74 | 54.01 | 54.12 | 1,422,379 | -0.55(-1.01%) |
Apr 18, 2017 | 55.23 | 54.28 | 54.67 | 1,765,690 | -0.56(-1.01%) | |
Apr 17, 2017 | 54.68 | 55.29 | 54.68 | 55.23 | 1,699,133 | +0.82(+1.51%) |
Apr 13, 2017 | 55.52 | 55.58 | 54.37 | 54.41 | 1,661,337 | -1.08(-1.95%) |
Apr 12, 2017 | 55.68 | 55.75 | 55.25 | 55.49 | 1,205,394 | -0.16(-0.29%) |
Apr 11, 2017 | 55.80 | 55.85 | 55.24 | 55.65 | 1,043,122 | -0.23(-0.41%) |
Apr 10, 2017 | 55.73 | 56.00 | 55.59 | 55.88 | 1,145,531 | +0.25(+0.44%) |
Apr 07, 2017 | 55.99 | 56.09 | 55.49 | 55.64 | 1,047,666 | -0.25(-0.44%) |
Apr 06, 2017 | 55.45 | 56.16 | 55.40 | 55.88 | 1,446,977 | +0.52(+0.94%) |
Apr 05, 2017 | 55.67 | 55.98 | 55.33 | 55.36 | 1,268,143 | -0.05(-0.10%) |
Apr 04, 2017 | 54.89 | 55.59 | 54.88 | 55.42 | 1,050,243 | -0.02(-0.03%) |
Apr 03, 2017 | 55.68 | 55.75 | 54.78 | 55.43 | 1,543,177 | -0.45(-0.81%) |
Mar 31, 2017 | 56.34 | 56.37 | 55.86 | 55.88 | 1,151,799 | -0.36(-0.64%) |
Mar 30, 2017 | 56.57 | 56.90 | 56.19 | 56.24 | 1,666,351 | -0.20(-0.35%) |
Mar 29, 2017 | 56.11 | 56.53 | 55.91 | 56.44 | 1,272,714 | +0.42(+0.75%) |
Mar 28, 2017 | 55.49 | 56.26 | 55.47 | 56.02 | 1,284,283 | +0.54(+0.97%) |
Mar 27, 2017 | 54.83 | 55.73 | 54.72 | 55.48 | 1,344,205 | +0.19(+0.35%) |
Mar 24, 2017 | 55.55 | 55.83 | 55.08 | 55.29 | 1,352,321 | -0.21(-0.37%) |
Mar 23, 2017 | 54.80 | 55.78 | 54.79 | 55.50 | 1,326,885 | +0.73(+1.33%) |
Mar 22, 2017 | 54.27 | 54.96 | 53.93 | 54.77 | 1,594,536 | +0.01(+0.01%) |
Mar 21, 2017 | 55.55 | 56.11 | 54.65 | 54.76 | 3,069,444 | -0.50(-0.90%) |
Mar 20, 2017 | 55.45 | 55.71 | 55.04 | 55.26 | 1,121,953 | -0.38(-0.68%) |
Mar 17, 2017 | 55.87 | 56.11 | 55.59 | 55.64 | 1,191,633 | -0.27(-0.48%) |
Mar 16, 2017 | 55.45 | 56.35 | 55.43 | 55.91 | 1,233,587 | +0.23(+0.41%) |
Mar 15, 2017 | 55.41 | 55.78 | 54.96 | 55.68 | 1,823,167 | +0.38(+0.68%) |
Mar 14, 2017 | 55.30 | 55.60 | 55.19 | 55.30 | 1,217,195 | -0.28(-0.51%) |
Mar 13, 2017 | 55.51 | 55.87 | 55.42 | 55.58 | 1,862,344 | -0.02(-0.03%) |
Mar 10, 2017 | 56.26 | 56.33 | 55.17 | 55.60 | 1,863,065 | -0.18(-0.32%) |
Mar 09, 2017 | 55.86 | 56.07 | 55.58 | 55.78 | 1,042,111 | -0.06(-0.11%) |
Mar 08, 2017 | 56.44 | 56.60 | 55.81 | 55.84 | 889,538 | -0.56(-0.99%) |
Mar 07, 2017 | 56.44 | 56.74 | 56.34 | 56.40 | 1,403,486 | -0.24(-0.42%) |
Mar 06, 2017 | 56.07 | 56.72 | 55.84 | 56.63 | 1,006,843 | +0.31(+0.56%) |
Mar 03, 2017 | 55.93 | 56.40 | 55.81 | 56.32 | 1,104,647 | +0.33(+0.59%) |
Mar 02, 2017 | 56.15 | 56.24 | 55.80 | 55.99 | 1,472,503 | -0.05(-0.10%) |